Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.40 11.62 11.34 11.50 94,314 -0.25(-2.13%)
Nov 27, 2013 11.89 11.89 11.68 11.75 66,442 -0.10(-0.84%)
Nov 26, 2013 11.89 12.00 11.78 11.85 102,938 -0.05(-0.42%)
Nov 25, 2013 11.45 11.91 11.41 11.90 147,224 +0.46(+4.02%)
Nov 22, 2013 11.98 12.01 11.35 11.44 394,574 -0.70(-5.77%)
Nov 21, 2013 11.96 12.15 11.89 12.14 1,185,150 +0.19(+1.59%)
Nov 20, 2013 12.40 12.40 11.89 11.95 257,280 -0.44(-3.55%)
Nov 19, 2013 12.56 12.56 12.15 12.39 134,497 -0.15(-1.20%)
Nov 18, 2013 12.35 12.62 12.29 12.54 416,857 +0.20(+1.62%)
Nov 15, 2013 12.10 12.41 12.03 12.34 140,771 +0.21(+1.73%)
Nov 14, 2013 12.28 12.28 11.79 12.13 222,247 -0.27(-2.18%)
Nov 12, 2013 12.48 12.56 12.25 12.40 123,614 -0.15(-1.20%)
Nov 11, 2013 12.65 12.74 12.54 12.55 156,170 -0.10(-0.79%)
Nov 08, 2013 12.53 12.80 12.20 12.65 231,165 +0.14(+1.12%)
Nov 07, 2013 12.92 13.43 12.29 12.51 633,894 -2.69(-17.70%)
Nov 06, 2013 15.13 15.24 14.88 15.20 82,270 +0.08(+0.53%)
Nov 05, 2013 15.40 15.45 15.10 15.12 52,784 -0.33(-2.14%)
Nov 04, 2013 15.44 15.57 15.36 15.45 89,296 +0.01(+0.06%)
Nov 01, 2013 15.19 15.54 15.01 15.44 102,095 +0.26(+1.71%)
Oct 31, 2013 15.56 15.57 15.10 15.18 62,223 -0.43(-2.75%)
Oct 30, 2013 15.58 15.88 15.57 15.61 98,675 +0.01(+0.06%)
Oct 29, 2013 15.77 15.80 15.39 15.60 65,402 -0.17(-1.08%)
Oct 28, 2013 15.95 15.98 15.61 15.77 64,588 -0.21(-1.31%)
Oct 25, 2013 16.30 16.34 15.90 15.98 42,681 -0.26(-1.60%)
Oct 24, 2013 16.00 16.49 15.98 16.24 102,537 +0.32(+2.01%)
Oct 23, 2013 15.66 15.99 15.57 15.92 60,793 +0.24(+1.53%)
Oct 22, 2013 15.64 15.78 15.60 15.68 184,789 +0.05(+0.32%)
Oct 21, 2013 15.83 15.86 15.55 15.63 35,129 -0.23(-1.45%)
Oct 18, 2013 15.89 15.92 15.66 15.86 38,812 +0.12(+0.76%)
Oct 17, 2013 15.59 15.89 15.18 15.74 59,213 +0.04(+0.25%)
Oct 16, 2013 15.94 16.10 15.70 15.70 49,323 -0.18(-1.13%)
Oct 15, 2013 16.04 16.06 15.87 15.88 35,261 -0.27(-1.67%)
Oct 14, 2013 16.09 16.28 16.05 16.15 70,259 +0.01(+0.06%)
Oct 11, 2013 15.87 16.19 15.80 16.14 63,539 +0.04(+0.25%)
Oct 10, 2013 15.95 16.21 15.92 16.10 76,459 +0.37(+2.35%)
Oct 09, 2013 15.70 15.95 15.40 15.73 66,655 +0.04(+0.25%)
Oct 08, 2013 16.16 16.24 15.62 15.69 68,362 -0.52(-3.21%)
Oct 07, 2013 16.21 16.40 16.16 16.21 69,428 -0.16(-0.98%)
Oct 04, 2013 16.48 16.53 16.26 16.37 69,124 +0.04(+0.24%)
Oct 03, 2013 16.35 16.37 16.27 16.33 234,405 -0.05(-0.31%)
Oct 02, 2013 16.31 16.42 16.20 16.38 111,086 -0.10(-0.61%)
Oct 01, 2013 16.21 16.52 16.21 16.48 77,133 +0.02(+0.12%)
Sep 27, 2013 16.36 16.50 16.26 16.46 36,169 -0.04(-0.24%)
Sep 26, 2013 16.33 16.50 16.24 16.50 52,721 +0.14(+0.86%)
Sep 25, 2013 16.34 16.39 16.22 16.36 59,787 +0.00(+0.00%)
Sep 24, 2013 16.26 16.55 16.10 16.36 75,369 +0.07(+0.43%)
Sep 23, 2013 16.15 16.40 16.12 16.29 70,589 +0.09(+0.56%)
Sep 20, 2013 16.00 16.39 15.94 16.20 134,752 +0.14(+0.87%)
Sep 19, 2013 16.18 16.19 15.86 16.06 69,358 -0.05(-0.31%)
Sep 18, 2013 16.35 16.35 15.84 16.11 64,941 -0.23(-1.41%)
Sep 17, 2013 16.16 16.41 16.12 16.34 88,600 +0.22(+1.36%)
Sep 16, 2013 16.09 16.21 15.99 16.12 167,824 +0.14(+0.88%)
Sep 13, 2013 15.89 16.01 15.75 15.98 43,115 +0.15(+0.95%)
Sep 12, 2013 16.03 16.16 15.75 15.83 78,552 -0.29(-1.80%)
Sep 11, 2013 16.21 16.26 16.08 16.12 34,813 -0.18(-1.10%)
Sep 10, 2013 16.18 16.42 16.12 16.30 113,230 +0.13(+0.80%)
Sep 09, 2013 16.20 16.20 16.06 16.17 61,182 +0.04(+0.25%)
Sep 06, 2013 16.11 16.22 15.70 16.13 86,333 +0.03(+0.19%)
Sep 05, 2013 16.23 16.25 16.08 16.10 39,586 -0.07(-0.43%)
Sep 04, 2013 16.31 16.50 15.92 16.17 185,924 +0.05(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.